Mastercard Incorporated (MA)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:510.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240524C00510000 | 2024-05-15 10:35AM EDT | 2024-05-24 | 0.04 | 0.01 | 0.38 | 0.00 | - | 36 | 121 | 40.87% |
| MA240531C00510000 | 2024-05-10 3:27PM EDT | 2024-05-31 | 0.08 | 0.02 | 0.49 | 0.00 | - | 4 | 0 | 30.30% |
| MA240607C00510000 | 2024-05-03 2:06PM EDT | 2024-06-07 | 0.10 | 0.00 | 0.62 | 0.00 | - | 5 | 7 | 25.90% |
| MA240621C00510000 | 2024-05-16 11:50AM EDT | 2024-06-21 | 0.21 | 0.12 | 0.19 | 0.00 | - | 2 | 70 | 16.31% |
| MA240719C00510000 | 2024-05-14 1:33PM EDT | 2024-07-19 | 0.43 | 0.61 | 0.82 | 0.00 | - | 1 | 149 | 15.86% |
| MA240920C00510000 | 2024-05-16 2:48PM EDT | 2024-09-20 | 4.70 | 4.30 | 4.80 | 0.00 | - | 27 | 129 | 18.40% |
| MA241018C00510000 | 2024-05-10 10:53AM EDT | 2024-10-18 | 6.10 | 5.90 | 6.50 | 0.00 | - | 2 | 18 | 18.67% |
| MA241115C00510000 | 2024-05-15 11:15AM EDT | 2024-11-15 | 9.30 | 8.95 | 9.65 | +0.70 | +8.14% | 7 | 64 | 20.30% |
| MA241220C00510000 | 2024-05-02 11:31AM EDT | 2024-12-20 | 8.70 | 11.75 | 12.50 | 0.00 | - | 1 | 39 | 20.99% |
| MA250321C00510000 | 2024-05-07 11:15AM EDT | 2025-03-21 | 17.85 | 19.35 | 20.20 | 0.00 | - | 18 | 48 | 22.71% |
| MA250620C00510000 | 2024-04-24 9:52AM EDT | 2025-06-20 | 34.99 | 27.00 | 28.10 | 0.00 | - | 1 | 23 | 24.29% |
| MA260116C00510000 | 2024-05-13 3:19PM EDT | 2026-01-16 | 42.44 | 42.60 | 44.10 | 0.00 | - | 1 | 104 | 26.54% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240920P00510000 | 2024-04-16 3:01PM EDT | 2024-09-20 | 50.80 | 48.05 | 51.65 | 0.00 | - | 10 | 0 | 13.83% |
| MA241018P00510000 | 2024-04-22 1:56PM EDT | 2024-10-18 | 53.05 | 48.30 | 51.75 | 0.00 | - | 5 | 0 | 12.69% |
| MA241115P00510000 | 2024-04-30 3:55PM EDT | 2024-11-15 | 60.15 | 49.50 | 51.60 | 0.00 | - | 8 | 39 | 11.43% |
| MA241220P00510000 | 2024-05-03 9:41AM EDT | 2024-12-20 | 67.50 | 50.45 | 52.35 | 0.00 | - | 1 | 2 | 11.52% |
| MA250321P00510000 | 2024-05-08 2:08PM EDT | 2025-03-21 | 59.55 | 51.90 | 55.25 | 0.00 | - | - | 1 | 12.42% |
| MA250620P00510000 | 2024-03-05 2:49PM EDT | 2025-06-20 | 57.70 | 54.10 | 58.00 | 0.00 | - | 3 | 7 | 12.84% |
| MA260116P00510000 | 2024-03-21 12:43PM EDT | 2026-01-16 | 52.52 | 68.25 | 72.00 | 0.00 | - | - | 1 | 17.12% |
© 2024 Yahoo. All rights reserved.